3407 旭化成(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	462	464	458	464	2,294,000	464
2011-12-29	458	464	451	462	3,712,000	462
2011-12-28	461	464	456	456	4,263,000	456
2011-12-27	453	458	452	457	1,511,000	457
2011-12-26	462	462	457	459	1,574,000	459
2011-12-22	457	462	456	457	5,536,000	457
2011-12-21	456	459	455	457	3,594,000	457
2011-12-20	446	451	446	448	3,256,000	448
2011-12-19	456	456	443	447	6,703,000	447
2011-12-16	462	465	458	460	6,752,000	460
2011-12-15	462	462	457	460	6,468,000	460
2011-12-14	467	471	465	467	6,374,000	467
2011-12-13	459	468	457	466	6,447,000	466
2011-12-12	470	473	461	462	6,484,000	462
2011-12-09	453	464	453	459	10,381,000	459
2011-12-08	460	463	453	460	8,277,000	460
2011-12-07	463	468	457	466	8,832,000	466
2011-12-06	469	469	461	461	5,128,000	461
2011-12-05	469	473	466	471	5,235,000	471
2011-12-02	464	466	460	464	4,679,000	464
2011-12-01	467	468	459	460	6,253,000	460
2011-11-30	457	459	448	459	6,641,000	459
2011-11-29	449	461	448	459	5,767,000	459
2011-11-28	448	450	442	445	5,421,000	445
2011-11-25	443	445	439	443	5,180,000	443
2011-11-24	440	443	436	439	3,142,000	439
2011-11-22	435	447	435	447	4,465,000	447
2011-11-21	439	444	438	442	4,164,000	442
2011-11-18	439	443	437	438	4,478,000	438
2011-11-17	443	449	437	445	5,850,000	445
2011-11-16	454	455	446	448	5,302,000	448
2011-11-15	454	457	452	455	3,699,000	455
2011-11-14	454	459	452	459	4,425,000	459
2011-11-11	454	455	443	446	6,908,000	446
2011-11-10	451	455	447	455	7,024,000	455
2011-11-09	457	460	450	459	5,197,000	459
2011-11-08	451	458	448	450	5,240,000	450
2011-11-07	456	457	446	456	6,748,000	456
2011-11-04	465	467	455	459	8,156,000	459
2011-11-02	460	476	449	463	13,084,000	463
2011-11-01	469	471	461	465	3,684,000	465
2011-10-31	471	480	467	470	4,914,000	470
2011-10-28	484	485	472	474	4,249,000	474
2011-10-27	468	478	467	478	2,575,000	478
2011-10-26	465	471	460	467	2,182,000	467
2011-10-25	473	476	467	470	4,052,000	470
2011-10-24	462	473	461	473	3,923,000	473
2011-10-21	460	462	457	460	3,249,000	460
2011-10-20	467	467	462	464	3,374,000	464
2011-10-19	474	475	467	471	4,500,000	471
2011-10-18	475	478	472	474	3,307,000	474
2011-10-17	490	491	480	482	4,402,000	482
2011-10-14	482	489	479	486	5,022,000	486
2011-10-13	489	490	484	488	3,637,000	488
2011-10-12	482	486	474	484	6,792,000	484
2011-10-11	492	493	482	484	6,274,000	484
2011-10-07	472	489	470	484	8,103,000	484
2011-10-06	445	466	444	466	8,674,000	466
2011-10-05	455	455	437	442	7,569,000	442
2011-10-04	448	451	443	451	6,965,000	451
2011-10-03	460	463	450	455	7,699,000	455
2011-09-30	471	473	461	469	5,756,000	469
2011-09-29	467	473	460	470	7,057,000	470
2011-09-28	465	472	463	469	6,251,000	469
2011-09-27	467	470	461	467	6,789,000	467
2011-09-26	476	478	459	462	7,472,000	462
2011-09-22	475	475	466	471	6,604,000	471
2011-09-21	483	486	479	480	5,034,000	480
2011-09-20	487	489	481	485	5,559,000	485
2011-09-16	485	491	484	491	6,870,000	491
2011-09-15	482	490	474	477	6,981,000	477
2011-09-14	480	485	472	475	8,174,000	475
2011-09-13	484	485	477	479	8,423,000	479
2011-09-12	478	482	475	480	7,985,000	480
2011-09-09	487	494	487	490	8,733,000	490
2011-09-08	498	499	488	492	4,278,000	492
2011-09-07	492	494	486	493	5,146,000	493
2011-09-06	491	497	483	484	4,752,000	484
2011-09-05	495	499	493	495	3,489,000	495
2011-09-02	515	516	501	503	8,650,000	503
2011-09-01	510	519	509	516	6,730,000	516
2011-08-31	498	508	495	506	5,910,000	506
2011-08-30	504	508	501	506	6,494,000	506
2011-08-29	497	503	493	497	9,992,000	497
2011-08-26	492	502	491	495	7,328,000	495
2011-08-25	493	500	491	492	8,259,000	492
2011-08-24	493	496	482	485	9,019,000	485
2011-08-23	495	499	485	491	9,266,000	491
2011-08-22	499	507	495	496	6,501,000	496
2011-08-19	513	516	502	504	7,726,000	504
2011-08-18	525	529	520	523	8,310,000	523
2011-08-17	536	538	526	530	11,005,000	530
2011-08-16	524	537	524	537	11,833,000	537
2011-08-15	524	524	514	519	5,896,000	519
2011-08-12	522	523	513	517	6,933,000	517
2011-08-11	508	520	508	518	7,909,000	518
2011-08-10	518	526	515	518	7,242,000	518
2011-08-09	500	509	483	509	10,614,000	509
2011-08-08	517	522	509	513	7,371,000	513
2011-08-05	519	526	518	524	8,157,000	524
2011-08-04	543	555	540	545	10,784,000	545
2011-08-03	539	539	531	534	5,996,000	534
2011-08-02	544	553	540	548	8,576,000	548
2011-08-01	547	555	546	548	4,287,000	548
2011-07-29	546	551	545	545	3,963,000	545
2011-07-28	551	553	546	549	4,740,000	549
2011-07-27	557	558	553	556	3,968,000	556
2011-07-26	562	565	559	564	2,962,000	564
2011-07-25	564	564	559	563	3,693,000	563
2011-07-22	567	567	562	564	4,390,000	564
2011-07-21	560	564	557	560	4,619,000	560
2011-07-20	566	567	555	559	7,103,000	559
2011-07-19	554	565	553	563	8,201,000	563
2011-07-15	556	559	550	554	6,230,000	554
2011-07-14	548	560	543	557	8,401,000	557
2011-07-13	543	551	543	547	5,732,000	547
2011-07-12	545	546	542	544	5,077,000	544
2011-07-11	548	553	546	550	4,336,000	550
2011-07-08	555	555	547	550	3,947,000	550
2011-07-07	548	551	545	549	4,686,000	549
2011-07-06	544	551	541	550	5,443,000	550
2011-07-05	545	553	544	545	5,554,000	545
2011-07-04	547	551	542	543	7,387,000	543
2011-07-01	542	548	538	540	6,005,000	540
2011-06-30	535	541	532	540	5,061,000	540
2011-06-29	530	532	526	532	2,835,000	532
2011-06-28	526	530	522	524	3,477,000	524
2011-06-27	523	525	519	522	4,598,000	522
2011-06-24	525	528	522	526	3,174,000	526
2011-06-23	523	530	522	523	3,758,000	523
2011-06-22	520	531	518	529	6,498,000	529
2011-06-21	517	519	512	518	4,326,000	518
2011-06-20	519	522	514	517	3,962,000	517
2011-06-17	528	529	513	515	7,644,000	515
2011-06-16	536	536	523	524	7,064,000	524
2011-06-15	539	542	536	540	6,559,000	540
2011-06-14	528	537	528	535	5,553,000	535
2011-06-13	526	534	525	527	3,935,000	527
2011-06-10	532	537	528	529	6,033,000	529
2011-06-09	528	531	526	530	3,998,000	530
2011-06-08	525	534	524	533	4,755,000	533
2011-06-07	517	529	516	527	6,388,000	527
2011-06-06	518	523	516	516	5,499,000	516
2011-06-03	532	535	519	519	4,524,000	519
2011-06-02	525	532	524	532	5,234,000	532
2011-06-01	534	537	530	535	5,759,000	535
2011-05-31	522	532	521	532	5,342,000	532
2011-05-30	519	526	516	522	4,942,000	522
2011-05-27	518	524	515	519	5,565,000	519
2011-05-26	522	524	517	522	6,036,000	522
2011-05-25	518	524	517	520	7,074,000	520
2011-05-24	522	524	516	520	5,799,000	520
2011-05-23	525	530	522	527	6,925,000	527
2011-05-20	529	533	526	527	3,243,000	527
2011-05-19	538	541	527	529	5,572,000	529
2011-05-18	532	539	530	538	6,963,000	538
2011-05-17	528	529	520	527	5,445,000	527
2011-05-16	531	532	526	529	4,304,000	529
2011-05-13	541	541	527	532	5,656,000	532
2011-05-12	540	545	537	538	5,050,000	538
2011-05-11	557	561	539	542	12,871,000	542
2011-05-10	544	556	544	550	8,159,000	550
2011-05-09	546	546	539	542	4,444,000	542
2011-05-06	546	547	540	542	7,103,000	542
2011-05-02	557	558	548	556	7,737,000	556
2011-04-28	545	554	542	554	10,152,000	554
2011-04-27	531	544	531	544	10,477,000	544
2011-04-26	525	528	522	526	8,525,000	526
2011-04-25	539	542	530	531	5,177,000	531
2011-04-22	526	540	524	537	11,261,000	537
2011-04-21	530	531	522	526	4,750,000	526
2011-04-20	524	531	522	526	6,791,000	526
2011-04-19	514	519	512	516	4,570,000	516
2011-04-18	532	533	521	521	4,730,000	521
2011-04-15	522	528	518	526	6,547,000	526
2011-04-14	521	528	513	526	8,928,000	526
2011-04-13	515	527	511	525	6,027,000	525
2011-04-12	524	526	516	520	6,253,000	520
2011-04-11	536	537	530	532	4,186,000	532
2011-04-08	532	542	523	539	6,898,000	539
2011-04-07	538	541	531	533	4,526,000	533
2011-04-06	540	544	532	535	8,744,000	535
2011-04-05	567	567	547	552	8,184,000	552
2011-04-04	567	571	564	565	5,141,000	565
2011-04-01	562	569	556	563	6,594,000	563
2011-03-31	561	564	555	561	5,505,000	561
2011-03-30	549	563	547	561	7,422,000	561
2011-03-29	550	554	537	544	7,777,000	544
2011-03-28	551	556	545	555	7,163,000	555
2011-03-25	548	553	540	549	8,818,000	549
2011-03-24	537	545	533	534	6,912,000	534
2011-03-23	543	548	532	540	6,630,000	540
2011-03-22	532	551	532	546	9,700,000	546
2011-03-18	510	523	508	510	8,394,000	510
2011-03-17	500	519	499	505	11,283,000	505
2011-03-16	506	530	505	529	15,266,000	529
2011-03-15	491	493	411	450	15,366,000	450
2011-03-14	530	541	506	511	17,968,000	511
2011-03-11	565	568	560	560	10,110,000	560
2011-03-10	581	583	572	575	5,252,000	575
2011-03-09	583	588	579	583	6,134,000	583
2011-03-08	578	579	573	574	5,717,000	574
2011-03-07	584	584	575	577	6,338,000	577
2011-03-04	589	593	584	590	11,185,000	590
2011-03-03	572	582	571	580	9,463,000	580
2011-03-02	568	577	563	564	10,007,000	564
2011-03-01	569	579	569	578	6,551,000	578
2011-02-28	555	566	549	564	7,131,000	564
2011-02-25	547	558	546	556	8,003,000	556
2011-02-24	557	557	543	543	9,721,000	543
2011-02-23	562	568	559	560	7,438,000	560
2011-02-22	577	578	564	568	7,514,000	568
2011-02-21	580	584	579	583	5,753,000	583
2011-02-18	581	583	575	582	6,906,000	582
2011-02-17	584	587	580	583	6,953,000	583
2011-02-16	577	582	574	575	6,484,000	575
2011-02-15	571	580	568	578	10,003,000	578
2011-02-14	569	570	565	567	4,593,000	567
2011-02-10	560	566	559	565	4,895,000	565
2011-02-09	573	575	559	561	6,944,000	561
2011-02-08	563	572	562	568	8,189,000	568
2011-02-07	573	573	560	561	10,904,000	561
2011-02-04	586	598	560	564	26,841,000	564
2011-02-03	568	585	568	584	8,624,000	584
2011-02-02	571	574	570	571	6,138,000	571
2011-02-01	564	567	559	566	5,443,000	566
2011-01-31	555	564	553	560	6,288,000	560
2011-01-28	571	572	560	563	9,727,000	563
2011-01-27	571	579	567	578	7,177,000	578
2011-01-26	567	577	565	571	5,681,000	571
2011-01-25	567	575	567	571	10,300,000	571
2011-01-24	548	564	547	560	10,221,000	560
2011-01-21	561	561	545	547	10,031,000	547
2011-01-20	561	563	553	556	9,151,000	556
2011-01-19	567	573	560	564	10,711,000	564
2011-01-18	551	565	551	562	8,154,000	562
2011-01-17	556	559	553	554	5,320,000	554
2011-01-14	548	555	547	551	7,562,000	551
2011-01-13	554	555	547	552	5,929,000	552
2011-01-12	550	558	545	545	7,426,000	545
2011-01-11	545	551	541	548	7,839,000	548
2011-01-07	543	549	541	544	5,170,000	544
2011-01-06	543	548	539	543	8,136,000	543
2011-01-05	540	543	538	539	4,520,000	539
2011-01-04	535	540	534	539	7,060,000	539

分割・併合履歴： [1988-03-28]1株→1.06株 [1985-03-27]1株→1.05株